HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.04692 | $0.04967 | $0.04527 | $0.04562 | $19,847.50 | $8,431,463 |
| 2016-05-02 | $0.04564 | $0.05701 | $0.04564 | $0.05087 | $36,736.30 | $9,400,351 |
| 2016-05-03 | $0.05055 | $0.05602 | $0.04510 | $0.04820 | $20,577.20 | $8,906,824 |
| 2016-05-04 | $0.04818 | $0.05275 | $0.04730 | $0.05010 | $13,715.10 | $9,258,443 |
| 2016-05-05 | $0.05004 | $0.05212 | $0.04746 | $0.05056 | $10,340.00 | $9,344,301 |
| 2016-05-06 | $0.05057 | $0.05252 | $0.04450 | $0.04637 | $20,626.60 | $8,568,640 |
| 2016-05-07 | $0.04636 | $0.05231 | $0.04536 | $0.04916 | $11,252.00 | $9,083,899 |
| 2016-05-08 | $0.04923 | $0.05865 | $0.04675 | $0.05239 | $15,570.20 | $9,681,635 |
| 2016-05-09 | $0.05235 | $0.05571 | $0.04673 | $0.04725 | $17,532.70 | $8,732,280 |
| 2016-05-10 | $0.04663 | $0.04969 | $0.04537 | $0.04670 | $10,696.80 | $8,629,532 |
| 2016-05-11 | $0.04670 | $0.05301 | $0.04669 | $0.04871 | $20,288.30 | $9,001,719 |
| 2016-05-12 | $0.04871 | $0.04952 | $0.04762 | $0.04807 | $4,857.71 | $8,882,578 |
| 2016-05-13 | $0.04816 | $0.05082 | $0.04660 | $0.04948 | $25,259.00 | $9,143,331 |
| 2016-05-14 | $0.04949 | $0.04954 | $0.04559 | $0.04640 | $12,715.30 | $8,574,997 |
| 2016-05-15 | $0.04640 | $0.04746 | $0.04298 | $0.04376 | $7,344.91 | $8,086,146 |
| 2016-05-16 | $0.04375 | $0.04499 | $0.03770 | $0.03770 | $30,264.90 | $6,966,202 |
| 2016-05-17 | $0.03861 | $0.04759 | $0.03846 | $0.04336 | $27,866.20 | $8,013,316 |
| 2016-05-18 | $0.04336 | $0.04727 | $0.03871 | $0.04151 | $33,161.10 | $7,670,290 |
| 2016-05-19 | $0.04150 | $0.04429 | $0.03739 | $0.03965 | $36,763.40 | $7,327,375 |
| 2016-05-20 | $0.04032 | $0.05329 | $0.04000 | $0.04672 | $55,705.10 | $8,633,209 |
| 2016-05-21 | $0.04674 | $0.04997 | $0.04379 | $0.04873 | $8,658.54 | $9,005,249 |
| 2016-05-22 | $0.04728 | $0.04728 | $0.04444 | $0.04493 | $5,410.61 | $8,303,970 |
| 2016-05-23 | $0.04484 | $0.04514 | $0.04266 | $0.04344 | $5,621.31 | $8,027,841 |
| 2016-05-24 | $0.04343 | $0.04430 | $0.04015 | $0.04015 | $8,316.38 | $7,419,332 |
| 2016-05-25 | $0.04014 | $0.04262 | $0.03620 | $0.03893 | $50,068.00 | $7,193,506 |
| 2016-05-26 | $0.03893 | $0.04111 | $0.03148 | $0.03148 | $32,322.50 | $5,817,559 |
| 2016-05-27 | $0.03177 | $0.03716 | $0.02401 | $0.02984 | $44,675.00 | $5,514,561 |
| 2016-05-28 | $0.02982 | $0.03217 | $0.02666 | $0.03036 | $13,470.80 | $5,610,787 |
| 2016-05-29 | $0.03226 | $0.03724 | $0.03141 | $0.03501 | $6,065.85 | $6,469,312 |
| 2016-05-30 | $0.03538 | $0.04126 | $0.03483 | $0.03813 | $9,186.26 | $7,045,500 |
| 2016-05-31 | $0.03807 | $0.04263 | $0.03789 | $0.04063 | $10,895.00 | $7,509,330 |